Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.161 2.204 2.153 2.201 7,030,338 +0.01(+0.65%)
May 28, 2002 2.204 2.217 2.187 2.187 3,663,963 -0.01(-0.36%)
May 27, 2002 2.223 2.228 2.187 2.195 5,286,181 +0.00(+0.00%)
May 24, 2002 2.223 2.228 2.187 2.195 5,286,181 -0.03(-1.26%)
May 23, 2002 2.221 2.242 2.210 2.223 7,480,349 +0.00(+0.08%)
May 22, 2002 2.239 2.247 2.204 2.221 4,487,774 -0.02(-0.71%)
May 21, 2002 2.249 2.251 2.236 2.237 5,288,358 -0.01(-0.61%)
May 20, 2002 2.235 2.254 2.222 2.251 3,436,054 +0.01(+0.45%)
May 17, 2002 2.227 2.255 2.223 2.241 5,113,435 +0.02(+0.68%)
May 16, 2002 2.241 2.250 2.220 2.225 5,549,655 -0.01(-0.45%)
May 15, 2002 2.201 2.266 2.201 2.235 9,885,006 +0.03(+1.17%)
May 14, 2002 2.203 2.218 2.179 2.210 5,571,430 +0.01(+0.63%)
May 13, 2002 2.177 2.203 2.170 2.196 5,503,928 +0.02(+0.85%)
May 10, 2002 2.173 2.200 2.172 2.177 5,850,872 -0.02(-0.71%)
May 09, 2002 2.180 2.208 2.180 2.193 4,882,622 -0.00(-0.02%)
May 08, 2002 2.204 2.207 2.168 2.193 9,945,976 +0.01(+0.57%)
May 07, 2002 2.173 2.187 2.160 2.181 6,664,522 +0.01(+0.57%)
May 06, 2002 2.165 2.177 2.151 2.168 6,112,895 +0.00(+0.18%)
May 03, 2002 2.163 2.195 2.152 2.164 5,377,635 -0.01(-0.40%)
May 02, 2002 2.124 2.176 2.119 2.173 7,175,502 +0.05(+2.19%)
May 01, 2002 2.120 2.144 2.102 2.127 8,263,514 -0.05(-2.09%)
Apr 30, 2002 2.130 2.192 2.129 2.172 8,385,452 +0.06(+2.92%)
Apr 29, 2002 2.123 2.143 2.104 2.110 4,341,157 -0.01(-0.54%)
Apr 26, 2002 2.188 2.191 2.119 2.122 4,306,318 -0.07(-3.04%)
Apr 25, 2002 2.184 2.202 2.163 2.188 3,483,232 +0.01(+0.25%)
Apr 24, 2002 2.173 2.193 2.171 2.183 4,423,175 +0.02(+0.75%)
Apr 23, 2002 2.146 2.180 2.137 2.167 3,009,995 +0.01(+0.48%)
Apr 22, 2002 2.135 2.175 2.130 2.156 6,560,729 +0.04(+1.81%)
Apr 19, 2002 2.101 2.120 2.088 2.118 4,304,140 +0.02(+1.02%)
Apr 18, 2002 2.066 2.101 2.060 2.097 5,053,191 +0.03(+1.67%)
Apr 17, 2002 2.108 2.111 2.049 2.062 5,192,549 -0.05(-2.25%)
Apr 16, 2002 2.130 2.148 2.105 2.110 3,102,174 -0.01(-0.57%)
Apr 15, 2002 2.135 2.149 2.115 2.122 3,882,436 -0.03(-1.19%)
Apr 12, 2002 2.134 2.169 2.125 2.147 4,600,277 +0.02(+0.89%)
Apr 11, 2002 2.153 2.186 2.119 2.128 5,154,807 -0.02(-0.80%)
Apr 10, 2002 2.108 2.163 2.108 2.145 7,216,874 +0.04(+1.90%)
Apr 09, 2002 2.079 2.120 2.079 2.106 9,178,053 +0.04(+1.88%)
Apr 08, 2002 2.006 2.073 2.003 2.067 4,748,345 +0.03(+1.44%)
Apr 05, 2002 2.020 2.040 2.013 2.037 3,620,413 +0.02(+1.11%)
Apr 04, 2002 1.996 2.018 1.983 2.015 6,504,840 +0.01(+0.50%)
Apr 03, 2002 2.025 2.025 1.986 2.005 5,794,258 -0.02(-0.97%)
Apr 02, 2002 2.004 2.040 1.999 2.025 3,031,769 +0.02(+1.10%)
Apr 01, 2002 2.025 2.025 1.961 2.003 5,150,452 -0.02(-1.09%)
Mar 29, 2002 2.056 2.056 2.022 2.025 7,029,612 +0.00(+0.00%)
Mar 28, 2002 2.056 2.056 2.022 2.025 7,026,708 -0.03(-1.62%)
Mar 27, 2002 2.029 2.066 2.020 2.058 3,855,580 +0.03(+1.48%)
Mar 26, 2002 1.982 2.036 1.982 2.028 3,944,857 +0.04(+1.90%)
Mar 25, 2002 1.999 2.006 1.977 1.990 4,530,597 +0.00(+0.07%)
Mar 22, 2002 1.994 2.028 1.981 1.989 4,351,319 -0.01(-0.70%)
Mar 21, 2002 2.039 2.046 1.986 2.003 3,559,444 -0.03(-1.39%)
Mar 20, 2002 2.005 2.042 1.987 2.031 5,057,546 +0.02(+0.89%)
Mar 19, 2002 2.010 2.022 2.006 2.013 3,497,023 +0.01(+0.34%)
Mar 18, 2002 1.998 2.015 1.991 2.006 5,448,040 -0.01(-0.41%)
Mar 15, 2002 1.974 2.015 1.974 2.015 5,837,808 +0.03(+1.72%)
Mar 14, 2002 1.978 1.997 1.946 1.981 18,726,276 +0.03(+1.63%)
Mar 13, 2002 1.929 1.997 1.919 1.949 11,600,130 +0.03(+1.76%)
Mar 12, 2002 1.943 1.962 1.913 1.915 19,830,982 -0.07(-3.32%)
Mar 11, 2002 1.999 1.999 1.963 1.981 7,321,393 -0.02(-1.10%)
Mar 08, 2002 2.066 2.082 1.981 2.003 10,170,981 -0.05(-2.24%)
Mar 07, 2002 2.048 2.061 2.037 2.049 4,319,382 -0.01(-0.72%)
Mar 06, 2002 2.046 2.070 2.034 2.064 4,556,001 +0.02(+0.91%)
Mar 05, 2002 2.060 2.070 2.038 2.045 3,168,224 -0.01(-0.72%)
Mar 04, 2002 2.049 2.077 2.042 2.060 5,650,545 +0.02(+1.10%)
Mar 01, 2002 2.032 2.062 2.028 2.037 7,254,617 +0.00(+0.03%)
Feb 28, 2002 2.015 2.065 2.015 2.037 6,962,110 +0.03(+1.30%)
Feb 27, 2002 1.996 2.014 1.984 2.010 5,515,541 +0.02(+0.81%)
Feb 26, 2002 1.998 2.003 1.977 1.994 5,162,791 -0.01(-0.52%)
Feb 25, 2002 1.968 2.024 1.964 2.005 8,753,446 +0.05(+2.81%)
Feb 22, 2002 1.888 1.952 1.888 1.950 6,320,481 +0.05(+2.83%)
Feb 21, 2002 1.927 1.939 1.894 1.896 3,716,222 -0.03(-1.61%)
Feb 20, 2002 1.924 1.933 1.903 1.927 6,027,248 +0.01(+0.27%)
Feb 19, 2002 1.913 1.939 1.906 1.922 4,938,511 +0.01(+0.49%)
Feb 18, 2002 1.941 1.955 1.904 1.913 5,159,887 +0.00(+0.00%)
Feb 15, 2002 1.941 1.955 1.904 1.913 5,159,887 -0.02(-0.86%)
Feb 14, 2002 1.912 1.932 1.903 1.929 63,074,164 +0.02(+0.88%)
Feb 13, 2002 1.889 1.912 1.875 1.912 7,811,325 +0.06(+3.45%)
Feb 12, 2002 1.894 1.902 1.826 1.849 6,568,713 -0.02(-1.18%)
Feb 11, 2002 1.877 1.886 1.842 1.871 3,434,602 -0.01(-0.35%)
Feb 08, 2002 1.869 1.877 1.834 1.877 3,618,236 +0.00(+0.00%)
Feb 07, 2002 1.882 1.897 1.869 1.877 3,629,849 -0.02(-0.87%)
Feb 06, 2002 1.931 1.936 1.882 1.894 5,807,323 -0.03(-1.59%)
Feb 05, 2002 1.901 1.931 1.901 1.924 4,906,575 +0.02(+1.27%)
Feb 04, 2002 1.898 1.920 1.893 1.900 3,501,378 -0.00(-0.04%)
Feb 01, 2002 1.908 1.912 1.888 1.901 3,713,319 -0.02(-1.09%)
Jan 31, 2002 1.893 1.927 1.862 1.922 9,881,377 +0.05(+2.76%)
Jan 30, 2002 1.843 1.882 1.838 1.870 9,753,632 +0.03(+1.78%)
Jan 29, 2002 1.822 1.843 1.805 1.838 5,951,762 +0.01(+0.55%)
Jan 28, 2002 1.793 1.829 1.789 1.828 3,531,137 +0.03(+1.94%)
Jan 25, 2002 1.800 1.805 1.774 1.793 3,402,666 -0.03(-1.76%)
Jan 24, 2002 1.826 1.846 1.812 1.825 9,290,556 -0.03(-1.41%)
Jan 23, 2002 1.816 1.873 1.812 1.851 6,551,293 +0.04(+2.30%)
Jan 22, 2002 1.829 1.829 1.781 1.809 6,022,167 -0.02(-1.20%)
Jan 21, 2002 1.826 1.842 1.805 1.831 5,300,697 +0.00(+0.00%)
Jan 18, 2002 1.826 1.842 1.805 1.831 5,300,697 +0.00(+0.21%)
Jan 17, 2002 1.813 1.849 1.813 1.828 5,201,259 +0.00(+0.00%)
Jan 16, 2002 1.832 1.879 1.826 1.828 41,154,260 -0.01(-0.45%)
Jan 15, 2002 1.834 1.841 1.817 1.836 4,481,967 +0.02(+1.06%)
Jan 14, 2002 1.826 1.827 1.807 1.817 3,813,482 -0.01(-0.70%)
Jan 11, 2002 1.839 1.850 1.818 1.829 3,645,817 -0.01(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.